Skip to main content
logo
Houlihan Lokey, Inc. (HLI)
NYSE: HLI · Real-Time Price · USD
147.23
-2.94 (-1.96%)
At close: May 6, 2026, 4:00 PM EDT
145.50
-1.73 (-1.18%)
After-hours: May 6, 2026, 7:28 PM EDT

Houlihan Lokey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026152.67153.35146.58147.23147.23-1.96%1,336,124
May 5, 2026151.02152.80149.69150.17150.17-0.19%666,426
May 4, 2026152.23152.68147.89150.45150.45-1.72%1,237,865
May 1, 2026154.81155.30152.97153.08153.08-1.08%695,375
Apr 30, 2026155.35156.58154.14154.75154.75-0.80%650,779
Apr 29, 2026158.84161.29152.75156.00156.00-2.20%463,679
Apr 28, 2026161.24161.24158.66159.51159.51-0.13%351,537
Apr 27, 2026158.24160.36157.63159.71159.711.08%418,003
Apr 24, 2026157.77160.05157.57158.00158.00-0.17%277,451
Apr 23, 2026160.24160.38156.36158.27158.27-1.48%276,301
Apr 22, 2026162.13162.38159.52160.64160.64-0.14%443,173
Apr 21, 2026161.22163.27159.84160.87160.87-0.07%338,520
Apr 20, 2026161.75163.51160.45160.99160.99-0.93%412,555
Apr 17, 2026160.96164.25160.89162.50162.502.34%597,796
Apr 16, 2026160.59161.94158.17158.78158.78-0.68%390,424
Apr 15, 2026160.11161.19159.07159.87159.870.50%536,072
Apr 14, 2026158.29160.89157.76159.07159.071.94%776,005
Apr 13, 2026150.61156.37150.48156.04156.042.98%788,490
Apr 10, 2026149.77152.75143.35151.53151.530.94%553,192
Apr 9, 2026146.85150.90146.70150.12150.121.54%468,932
Apr 8, 2026146.01148.73146.01147.84147.843.48%633,050
Apr 7, 2026139.50143.57139.22142.87142.871.50%593,716
Apr 6, 2026141.04141.77140.12140.76140.76-0.40%387,750
Apr 2, 2026138.21141.48136.00141.32141.320.21%625,677
Apr 1, 2026143.40144.99140.78141.03141.03-1.80%785,284
Mar 31, 2026143.44145.65141.26143.62143.621.82%626,611
Mar 30, 2026139.84142.57138.98141.05141.051.47%489,904
Mar 27, 2026140.50141.80138.36139.00139.00-1.52%652,783
Mar 26, 2026140.99143.69140.64141.14141.14-0.52%623,437
Mar 25, 2026140.84142.68140.04141.88141.882.06%851,603
Mar 24, 2026138.60140.56134.41139.02139.02-1.00%632,885
Mar 23, 2026143.31143.69140.27140.42140.420.65%502,326
Mar 20, 2026139.03140.62137.46139.51139.510.40%1,248,271
Mar 19, 2026137.98139.77136.68138.95138.950.04%933,432
Mar 18, 2026138.93141.14138.35138.89138.89-0.99%682,560
Mar 17, 2026141.60143.20139.43140.28140.280.55%752,675
Mar 16, 2026140.91142.32139.10139.51139.510.06%633,027
Mar 13, 2026141.46142.46139.10139.42139.42-0.32%592,043
Mar 12, 2026143.54145.45139.41139.87139.87-4.44%630,020
Mar 11, 2026144.72146.69143.43146.37146.370.52%520,997
Mar 10, 2026147.51149.59145.10145.61145.61-0.80%722,675
Mar 9, 2026148.68148.68143.92146.79146.79-2.86%886,884
Mar 6, 2026153.81154.00149.40151.11151.11-3.94%509,448
Mar 5, 2026159.96163.05156.12157.30157.30-2.60%361,009
Mar 4, 2026162.10163.35160.94161.50161.50-0.37%407,869
Mar 3, 2026159.00163.59157.20162.10162.10-0.94%381,038
Mar 2, 2026159.56164.68159.56163.64163.64-0.08%441,740
Feb 27, 2026165.18167.10160.54163.77163.17-3.15%601,272
Feb 26, 2026167.47169.28166.72169.10168.481.87%418,895
Feb 25, 2026167.04167.94163.70165.99165.380.08%762,878